Advanced Power Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 152.00 | 158.00 | 150.50 | 150.50 | 150.50 | 1,527,652 |
| 2026-10-19 | 155.00 | 155.00 | 148.00 | 153.00 | 153.00 | 2,511,059 |
| 2026-10-16 | 161.00 | 164.50 | 159.00 | 160.00 | 160.00 | 1,330,213 |
| 2026-10-15 | 164.00 | 165.00 | 158.50 | 160.00 | 160.00 | 2,730,214 |
| 2026-10-14 | 169.00 | 172.00 | 166.50 | 170.00 | 170.00 | 1,272,339 |
| 2026-10-13 | 174.00 | 174.00 | 164.00 | 166.50 | 166.50 | 3,085,673 |
| 2026-10-12 | 178.50 | 181.50 | 176.00 | 176.50 | 176.50 | 2,394,252 |
| 2026-10-08 | 189.50 | 191.50 | 180.00 | 180.50 | 180.50 | 5,273,457 |
| 2026-10-07 | 194.00 | 195.00 | 190.50 | 191.00 | 191.00 | 6,305,788 |
| 2026-10-06 | 204.50 | 204.50 | 191.00 | 199.50 | 199.50 | 14,784,679 |
| 2026-10-05 | 193.00 | 205.00 | 192.00 | 205.00 | 205.00 | 15,490,021 |
| 2026-10-02 | 182.50 | 192.00 | 180.00 | 186.50 | 186.50 | 5,564,205 |
| 2026-10-01 | 177.00 | 184.00 | 177.00 | 181.50 | 181.50 | 3,873,632 |
| 2026-09-30 | 179.00 | 180.00 | 175.00 | 176.00 | 176.00 | 1,152,477 |
| 2026-09-29 | 174.50 | 181.50 | 174.50 | 176.50 | 176.50 | 982,431 |
| 2026-09-24 | 179.50 | 184.50 | 175.50 | 176.00 | 176.00 | 2,521,013 |
| 2026-09-23 | 180.00 | 183.50 | 175.00 | 180.50 | 180.50 | 3,464,751 |
| 2026-09-22 | 177.00 | 180.50 | 175.00 | 176.50 | 176.50 | 2,669,630 |
| 2026-09-21 | 177.50 | 178.00 | 172.50 | 173.50 | 173.50 | 1,680,814 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 4.9767 TWD |
| 2022-05-26 | 6.0000 TWD |
| 2021-09-10 | 1.0000 TWD |
| 2020-09-17 | 0.5000 TWD |
| 2019-09-11 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.